Phillips 66 (PSX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
Strike:100.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX241115C00100000 | 2024-10-08 9:42AM EDT | 2024-11-15 | 34.10 | 34.20 | 37.30 | 0.00 | - | 2 | 1 | 56.74% |
| PSX241220C00100000 | 2024-10-09 2:48PM EDT | 2024-12-20 | 36.00 | 34.50 | 37.00 | 0.00 | - | 1 | 2 | 57.59% |
| PSX250117C00100000 | 2024-09-23 12:55PM EDT | 2025-01-17 | 31.62 | 34.90 | 37.80 | 0.00 | - | 1 | 869 | 55.01% |
| PSX250221C00100000 | 2024-08-29 12:54PM EDT | 2025-02-21 | 37.66 | 32.10 | 33.60 | 0.00 | - | - | 3 | 0.00% |
| PSX250620C00100000 | 2024-10-08 9:43AM EDT | 2025-06-20 | 36.10 | 36.60 | 38.00 | 0.00 | - | 1 | 3 | 34.99% |
| PSX250815C00100000 | 2024-10-09 1:31PM EDT | 2025-08-15 | 37.40 | 36.50 | 39.40 | 0.00 | - | - | 4 | 36.95% |
| PSX251121C00100000 | 2024-10-10 1:58PM EDT | 2025-11-21 | 40.62 | 37.20 | 40.00 | 0.00 | - | - | 1 | 33.98% |
| PSX260116C00100000 | 2024-09-11 12:29PM EDT | 2026-01-16 | 31.10 | 39.70 | 40.60 | 0.00 | - | 2 | 60 | 33.49% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX241018P00100000 | 2024-09-10 1:42PM EDT | 2024-10-18 | 0.25 | 0.00 | 0.15 | 0.00 | - | 4 | 1 | 117.19% |
| PSX241115P00100000 | 2024-10-03 9:30AM EDT | 2024-11-15 | 0.37 | 0.00 | 0.75 | 0.00 | - | 10 | 23 | 59.28% |
| PSX241220P00100000 | 2024-09-18 10:58AM EDT | 2024-12-20 | 0.55 | 0.05 | 0.70 | 0.00 | - | 1 | 90 | 47.07% |
| PSX250117P00100000 | 2024-10-09 2:27PM EDT | 2025-01-17 | 0.52 | 0.15 | 0.75 | 0.00 | - | 7 | 995 | 40.23% |
| PSX250221P00100000 | 2024-10-08 9:30AM EDT | 2025-02-21 | 0.66 | 0.60 | 0.90 | 0.00 | - | 5 | 8 | 35.97% |
| PSX250516P00100000 | 2024-10-08 11:31AM EDT | 2025-05-16 | 1.90 | 1.40 | 1.70 | 0.00 | - | 2 | 30 | 33.29% |
| PSX250620P00100000 | 2024-10-07 12:54PM EDT | 2025-06-20 | 1.85 | 1.85 | 2.20 | 0.00 | - | 1 | 79 | 33.39% |
| PSX251121P00100000 | 2024-10-10 12:02PM EDT | 2025-11-21 | 3.80 | 3.50 | 3.90 | 0.00 | - | - | 6 | 32.03% |
| PSX260116P00100000 | 2024-10-11 2:22PM EDT | 2026-01-16 | 4.11 | 4.10 | 4.40 | 0.00 | - | 3 | 72 | 31.46% |
© 2024 Yahoo. All rights reserved.